Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.38 | 48.80 | 47.00 | 48.78 | 106,983 | +1.74(+3.70%) |
Nov 29, 2022 | 47.42 | 47.58 | 46.99 | 47.04 | 67,424 | -0.47(-0.99%) |
Nov 28, 2022 | 48.08 | 48.29 | 47.35 | 47.51 | 50,271 | -1.07(-2.20%) |
Nov 25, 2022 | 48.45 | 48.65 | 48.31 | 48.58 | 28,763 | +0.05(+0.10%) |
Nov 23, 2022 | 47.73 | 48.66 | 47.73 | 48.53 | 48,520 | +0.79(+1.65%) |
Nov 22, 2022 | 47.37 | 47.81 | 47.19 | 47.74 | 75,695 | +0.62(+1.32%) |
Nov 21, 2022 | 47.23 | 47.35 | 47.00 | 47.12 | 72,156 | -0.53(-1.11%) |
Nov 18, 2022 | 48.24 | 48.24 | 47.45 | 47.65 | 103,122 | -0.15(-0.31%) |
Nov 17, 2022 | 47.41 | 47.87 | 46.99 | 47.80 | 69,943 | -0.37(-0.77%) |
Nov 16, 2022 | 48.71 | 48.71 | 48.06 | 48.17 | 91,062 | -0.93(-1.89%) |
Nov 15, 2022 | 49.42 | 49.66 | 48.75 | 49.10 | 95,685 | +0.59(+1.22%) |
Nov 14, 2022 | 48.74 | 48.96 | 48.32 | 48.51 | 70,531 | -0.65(-1.32%) |
Nov 11, 2022 | 47.98 | 49.36 | 47.90 | 49.16 | 84,597 | +1.85(+3.91%) |
Nov 10, 2022 | 45.86 | 47.34 | 45.86 | 47.31 | 105,196 | +3.32(+7.54%) |
Nov 09, 2022 | 44.56 | 44.68 | 43.97 | 43.99 | 72,938 | -0.93(-2.07%) |
Nov 08, 2022 | 44.94 | 45.50 | 44.58 | 44.92 | 72,652 | +0.52(+1.17%) |
Nov 07, 2022 | 44.33 | 44.59 | 43.98 | 44.40 | 67,526 | +0.52(+1.18%) |
Nov 04, 2022 | 43.68 | 44.10 | 43.22 | 43.88 | 138,213 | +1.31(+3.08%) |
Nov 03, 2022 | 42.37 | 42.95 | 42.17 | 42.57 | 151,422 | -0.35(-0.82%) |
Nov 02, 2022 | 44.29 | 44.56 | 42.82 | 42.92 | 111,942 | -1.40(-3.16%) |
Nov 01, 2022 | 45.05 | 45.16 | 44.15 | 44.32 | 70,780 | +0.25(+0.57%) |
Oct 31, 2022 | 44.12 | 44.27 | 43.88 | 44.07 | 53,587 | -0.38(-0.85%) |
Oct 28, 2022 | 43.68 | 44.45 | 43.49 | 44.45 | 70,018 | +0.62(+1.41%) |
Oct 27, 2022 | 44.23 | 44.63 | 43.81 | 43.83 | 57,904 | -0.36(-0.81%) |
Oct 26, 2022 | 43.92 | 44.92 | 43.92 | 44.19 | 40,773 | +0.05(+0.11%) |
Oct 25, 2022 | 42.80 | 44.15 | 42.80 | 44.14 | 94,469 | +1.48(+3.47%) |
Oct 24, 2022 | 42.52 | 42.78 | 42.02 | 42.66 | 69,828 | +0.13(+0.31%) |
Oct 21, 2022 | 41.40 | 42.57 | 41.20 | 42.53 | 77,027 | +0.85(+2.04%) |
Oct 20, 2022 | 41.89 | 42.56 | 41.51 | 41.68 | 169,840 | -0.12(-0.29%) |
Oct 19, 2022 | 42.08 | 42.24 | 41.48 | 41.80 | 45,753 | -0.58(-1.37%) |
Oct 18, 2022 | 42.79 | 43.00 | 42.03 | 42.38 | 67,173 | +0.57(+1.36%) |
Oct 17, 2022 | 41.47 | 42.00 | 41.47 | 41.81 | 42,777 | +1.25(+3.08%) |
Oct 14, 2022 | 41.98 | 42.02 | 40.52 | 40.56 | 56,403 | -1.19(-2.85%) |
Oct 13, 2022 | 39.92 | 41.95 | 39.49 | 41.75 | 107,925 | +0.85(+2.08%) |
Oct 12, 2022 | 41.06 | 41.13 | 40.72 | 40.90 | 324,739 | -0.24(-0.58%) |
Oct 11, 2022 | 41.46 | 41.85 | 40.88 | 41.14 | 80,756 | -0.69(-1.65%) |
Oct 10, 2022 | 42.43 | 42.43 | 41.47 | 41.83 | 43,217 | -0.57(-1.34%) |
Oct 07, 2022 | 43.35 | 43.35 | 42.19 | 42.40 | 56,463 | -1.53(-3.48%) |
Oct 06, 2022 | 44.07 | 44.54 | 43.88 | 43.93 | 73,817 | -0.29(-0.66%) |
Oct 05, 2022 | 43.80 | 44.50 | 43.48 | 44.22 | 63,410 | -0.26(-0.58%) |
Oct 04, 2022 | 43.64 | 44.49 | 43.64 | 44.48 | 66,021 | +2.01(+4.73%) |
Oct 03, 2022 | 41.72 | 42.71 | 41.56 | 42.47 | 68,765 | +1.16(+2.81%) |
Sep 30, 2022 | 41.49 | 42.24 | 41.31 | 41.31 | 82,979 | -0.28(-0.67%) |
Sep 29, 2022 | 41.72 | 41.72 | 41.08 | 41.59 | 93,666 | -0.91(-2.14%) |
Sep 28, 2022 | 41.39 | 42.66 | 41.38 | 42.50 | 110,849 | +1.14(+2.75%) |
Sep 27, 2022 | 41.70 | 41.93 | 40.98 | 41.36 | 86,638 | -0.03(-0.07%) |
Sep 26, 2022 | 41.67 | 42.30 | 41.26 | 41.39 | 109,803 | -0.43(-1.03%) |
Sep 23, 2022 | 42.19 | 42.19 | 41.36 | 41.82 | 95,082 | -1.00(-2.33%) |
Sep 22, 2022 | 43.56 | 43.56 | 42.65 | 42.82 | 119,219 | -0.77(-1.77%) |
Sep 21, 2022 | 44.13 | 44.92 | 43.56 | 43.59 | 56,757 | -0.53(-1.20%) |
Sep 20, 2022 | 44.23 | 44.39 | 43.83 | 44.12 | 139,260 | -0.66(-1.47%) |
Sep 19, 2022 | 44.13 | 44.79 | 44.13 | 44.78 | 65,937 | +0.24(+0.54%) |
Sep 16, 2022 | 44.46 | 44.64 | 44.17 | 44.54 | 178,601 | -0.58(-1.28%) |
Sep 15, 2022 | 45.43 | 45.95 | 44.94 | 45.12 | 64,552 | -0.85(-1.85%) |
Sep 14, 2022 | 45.94 | 46.12 | 45.55 | 45.97 | 79,059 | +0.12(+0.26%) |
Sep 13, 2022 | 46.64 | 46.78 | 45.77 | 45.85 | 65,033 | -2.18(-4.54%) |
Sep 12, 2022 | 47.95 | 48.21 | 47.85 | 48.03 | 32,018 | +0.44(+0.92%) |
Sep 09, 2022 | 46.98 | 47.64 | 46.98 | 47.59 | 55,850 | +1.20(+2.59%) |
Sep 08, 2022 | 45.76 | 46.50 | 45.58 | 46.39 | 37,107 | +0.32(+0.69%) |
Sep 07, 2022 | 45.20 | 46.11 | 45.12 | 46.07 | 53,203 | +0.80(+1.77%) |
Sep 06, 2022 | 45.59 | 45.59 | 45.01 | 45.27 | 72,421 | -0.27(-0.59%) |
Sep 02, 2022 | 46.43 | 46.63 | 45.36 | 45.54 | 33,175 | -0.49(-1.06%) |